iShares MSCI USA ESG Enhanced UCITS ETF - EEDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.55	11.56	11.56	11.6	11.53	547,586
September 25, 2025	11.58	11.54	11.54	11.6	11.49	22.9M
September 24, 2025	11.65	11.6	11.6	11.66	11.6	26.97M
September 23, 2025	11.7	11.68	11.68	11.71	11.68	77,417
September 22, 2025	11.63	11.67	11.67	11.67	11.61	37,023
September 19, 2025	11.6	11.6	11.6	11.63	11.6	467,466
September 18, 2025	11.59	11.63	11.63	11.64	11.58	68,099
September 17, 2025	11.55	11.53	11.53	11.55	11.52	68,707
September 16, 2025	11.57	11.53	11.53	11.6	11.53	58,741
September 15, 2025	11.53	11.56	11.56	11.57	11.51	188,272
September 12, 2025	11.53	11.51	11.51	11.53	11.5	618,884
September 11, 2025	11.44	11.52	11.52	11.52	11.44	111,396
September 10, 2025	11.43	11.43	11.43	11.47	11.41	56,278
September 09, 2025	11.38	11.36	11.36	11.39	11.34	285,878
September 08, 2025	11.35	11.38	11.38	11.38	11.35	87,977
September 05, 2025	11.39	11.32	11.32	11.42	11.27	150,210
September 04, 2025	11.27	11.31	11.31	11.31	11.27	259,932
September 03, 2025	11.23	11.24	11.24	11.28	11.23	147,400
September 02, 2025	11.22	11.14	11.14	11.25	11.14	21,223
September 01, 2025	11.29	11.32	11.32	11.32	11.29	52,234
August 29, 2025	11.36	11.29	11.29	11.36	11.29	438,983
August 28, 2025	11.34	11.33	11.33	11.35	11.32	63,775
August 27, 2025	11.32	11.33	11.33	11.33	11.3	271,352
August 26, 2025	11.26	11.27	11.27	11.28	11.25	839,695
August 22, 2025	11.14	11.35	11.35	11.35	11.14	3.8M
August 21, 2025	11.21	11.18	11.18	11.21	11.14	657,040
August 20, 2025	11.22	11.17	11.17	11.22	11.12	130,397
August 19, 2025	11.29	11.27	11.27	11.3	11.27	76,848
August 18, 2025	11.3	11.29	11.29	11.32	11.28	21,164
August 15, 2025	11.35	11.3	11.3	11.36	11.3	35,713
August 14, 2025	11.32	11.29	11.29	11.34	11.29	86,713
August 13, 2025	11.28	11.3	11.3	11.34	11.28	128,912
August 12, 2025	11.18	11.24	11.24	11.24	11.16	108,129
August 11, 2025	11.22	11.19	11.19	11.22	11.19	52,398
August 08, 2025	11.15	11.18	11.18	11.19	11.15	69,650
August 07, 2025	11.16	11.12	11.12	11.21	11.12	61,771
August 06, 2025	11.09	11.11	11.11	11.11	11.04	25.75M
August 05, 2025	11.11	11.04	11.04	11.13	11.04	138,509
August 04, 2025	10.95	11.06	11.06	11.06	10.95	81,124
August 01, 2025	11.04	10.89	10.89	11.04	10.89	253,627
July 31, 2025	11.23	11.18	11.18	11.25	11.17	58,870
July 30, 2025	11.17	11.15	11.15	11.18	11.15	637,331
July 29, 2025	11.19	11.15	11.15	11.21	11.15	87,668
July 28, 2025	11.23	11.18	11.18	11.23	11.18	386,023
July 25, 2025	11.15	11.16	11.16	11.17	11.14	292,351
July 24, 2025	11.11	11.14	11.14	11.14	11.11	25,600
July 23, 2025	11.06	11.05	11.05	11.07	11.03	153,059
July 22, 2025	11.01	11.02	11.02	11.03	10.99	81,251
July 21, 2025	11.03	11.06	11.06	11.06	11.02	22,035
July 18, 2025	11.04	11	11	11.04	11	49,165
July 17, 2025	10.95	10.99	10.99	10.99	10.93	56,126
July 16, 2025	10.85	10.84	10.84	10.91	10.84	296,771
July 15, 2025	10.97	10.95	10.95	10.99	10.93	39,232
July 14, 2025	10.86	10.92	10.92	10.92	10.85	177,239
July 11, 2025	10.94	10.91	10.91	10.94	10.88	113,551
July 10, 2025	10.91	10.96	10.96	10.96	10.91	341,045
July 09, 2025	10.87	10.91	10.91	10.95	10.87	56,096
July 08, 2025	10.9	10.87	10.87	10.91	10.87	223,067
July 07, 2025	10.93	10.91	10.91	10.96	10.91	613,518
July 04, 2025	10.92	10.92	10.92	10.92	10.9	65,299

iShares MSCI USA ESG Enhanced UCITS ETF (EEDS.L) LSE